VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201765.9366.9765.7366.3866.384,612,400
Oct 19, 201764.8565.5564.8165.3565.351,768,100
Oct 18, 201764.6865.2564.6365.0765.072,400,600
Oct 17, 201764.1964.8464.0464.5964.591,707,000
Oct 16, 201764.0264.2563.6964.0964.091,592,100
Oct 13, 201764.5064.6963.8263.8863.882,304,500
Oct 12, 201764.3764.5964.0064.4464.441,889,100
Oct 11, 201764.3764.6864.1864.3564.351,755,100
Oct 10, 201764.5365.3164.4764.5164.511,475,000
Oct 09, 201765.6265.7164.2464.4164.411,456,400
Oct 06, 201764.7165.7164.4265.6565.652,273,300
Oct 05, 201765.0065.3064.6464.7364.731,792,500
Oct 04, 201764.2364.9664.1164.9164.911,891,600
Oct 03, 201764.1764.6163.6864.0864.082,943,500
Oct 02, 201763.5463.7162.8363.7163.712,085,400
Sep 29, 201763.5964.0063.4763.5763.572,480,300
Sep 28, 201762.8063.5462.6763.5063.502,158,200
Sep 27, 201762.4963.1361.9763.0563.052,052,100
Sep 26, 201761.8463.0461.7262.7962.792,442,000
Sep 25, 201761.9062.5761.6361.6961.691,632,300
Sep 22, 201761.9062.2661.5662.2062.201,441,000
Sep 21, 201762.1462.3261.8361.8561.851,200,100
Sep 20, 201762.2062.2061.6362.1362.131,603,900
Sep 19, 201762.3162.4161.8862.1562.152,444,300
Sep 18, 201762.4862.8061.8662.1662.162,944,100
Sep 15, 201762.4563.0162.0762.4362.434,053,100
Sep 14, 201762.8963.0461.7962.3462.342,890,700
Sep 13, 201763.1463.3362.9163.0863.081,980,700
Sep 12, 201763.3163.6162.9363.1063.101,979,400
Sep 11, 201762.7663.3962.6663.3663.361,396,700
Sep 08, 201762.6462.8561.9062.4862.481,880,200
Sep 07, 201763.3863.4162.6762.8962.891,889,500
Sep 07, 20170.42 Dividend
Sep 06, 201764.1064.5162.6863.3762.952,383,500
Sep 05, 201763.5564.2163.2863.9563.531,948,900
Sep 01, 201763.0063.6762.7863.5863.161,626,800
Aug 31, 201762.7963.0062.6062.8762.452,317,100
Aug 30, 201762.9163.0362.3862.5462.131,384,900
Aug 29, 201762.7263.2162.3963.0662.641,023,600
Aug 28, 201763.4363.4962.8763.2262.801,265,600
Aug 25, 201763.0263.8662.9863.4263.001,339,500
Aug 24, 201763.3863.7762.8362.9462.521,625,500
Aug 23, 201762.8662.9862.4862.6062.191,650,100
Aug 22, 201763.2263.3162.7263.1062.681,335,000
Aug 21, 201762.8863.2862.6562.9562.532,066,900
Aug 18, 201762.7662.8761.9362.7862.362,642,100
Aug 17, 201763.6164.1062.9863.0962.672,246,000
Aug 16, 201764.0164.2563.5563.9063.482,355,800
Aug 15, 201763.4264.1062.9063.9063.484,047,000
Aug 14, 201762.1463.5361.9763.5063.083,351,900
Aug 11, 201760.9662.0560.6761.5861.171,508,600
Aug 10, 201761.3561.9461.2161.2460.832,477,200
Aug 09, 201762.1962.8060.0162.2961.882,414,700
Aug 08, 201763.5363.9662.5562.6162.203,491,300
Aug 07, 201763.2263.5062.9462.9462.521,669,500
Aug 04, 201763.2863.7362.8963.2162.791,410,000
Aug 03, 201762.7463.5762.6263.2362.811,637,300
Aug 02, 201762.4463.0362.1762.7562.332,583,100
Aug 01, 201762.0362.6561.6362.5262.112,118,400
Jul 31, 201761.8562.2061.6562.1961.782,712,100
Jul 28, 201761.3362.0961.1061.8561.441,988,700
Jul 27, 201761.0761.1860.3360.8160.411,965,000
Jul 26, 201761.1961.2160.1060.8760.472,281,700
Jul 25, 201759.1761.3358.9261.0560.654,302,700
Jul 24, 201759.5159.5157.9758.8858.493,691,600
Jul 21, 201757.7058.7857.7058.6558.263,300,300
Jul 20, 201756.8257.9056.5757.7157.332,595,300
Jul 19, 201755.9256.5555.7756.5556.182,136,500
Jul 18, 201756.1956.5155.5155.9355.564,422,500
Jul 17, 201755.8756.8555.8356.2055.835,300,900
Jul 14, 201756.0756.1555.7756.0255.653,029,000
Jul 13, 201756.1356.5355.8256.0255.652,346,800
Jul 12, 201755.9156.2855.6955.9155.541,558,600
Jul 11, 201756.3956.4155.5355.7255.352,687,200
Jul 10, 201756.5556.7256.1456.5356.162,223,300
Jul 07, 201756.1156.8355.8556.7056.322,198,700
Jul 06, 201757.1557.1556.0756.1355.761,815,400
Jul 05, 201757.7157.7156.8857.3356.951,958,600
Jul 03, 201757.4358.1857.3657.6957.311,653,200
Jun 30, 201757.3258.1857.0057.6057.222,830,100
Jun 29, 201757.1157.4956.5856.9356.552,068,700
Jun 28, 201757.1257.4857.0057.0356.651,886,700
Jun 27, 201757.0057.2956.7656.8556.471,359,800
Jun 26, 201756.6657.2656.3357.1256.741,494,300
Jun 23, 201755.7856.5055.4556.4356.065,966,300
Jun 22, 201755.3056.2055.1055.8255.452,121,300
Jun 21, 201754.9055.3054.6755.2254.851,610,300
Jun 20, 201756.5156.5454.5154.8954.533,452,200
Jun 19, 201756.4756.9356.1856.8356.451,992,500
Jun 16, 201755.9856.3755.3856.3355.965,126,400
Jun 15, 201756.2456.2555.5956.1055.731,833,400
Jun 14, 201755.9956.5555.5956.5256.151,964,700
Jun 13, 201755.8556.0655.1256.0255.651,846,200
Jun 12, 201755.3656.7355.3555.8855.514,403,000
Jun 09, 201753.7055.3653.5755.3354.963,128,900
Jun 08, 201753.6554.1253.6053.6053.241,841,400
Jun 07, 201753.4453.8153.2753.6553.291,787,700
Jun 07, 20170.42 Dividend
Jun 06, 201754.2154.3753.5053.7252.952,966,900
Jun 05, 201754.4254.5953.9854.3053.522,213,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...